Indicators

S&P Capital Markets ETF SPDR (NY: KCE )

111.17 +0.17 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	78.51	78.95	78.09	78.61	5,080	+1.04(+1.34%)
Jul 28, 2022	75.32	77.60	75.32	77.57	33,491	+1.98(+2.62%)
Jul 27, 2022	74.38	75.68	74.38	75.59	4,263	+1.54(+2.08%)
Jul 26, 2022	74.87	74.87	73.92	74.05	1,500	-1.19(-1.59%)
Jul 25, 2022	75.09	75.44	74.91	75.24	27,108	-0.16(-0.21%)
Jul 22, 2022	76.09	76.19	74.83	75.40	9,177	-0.37(-0.48%)
Jul 21, 2022	74.78	75.77	74.75	75.77	4,891	+0.82(+1.09%)
Jul 20, 2022	74.06	74.95	74.06	74.95	2,796	+1.19(+1.61%)
Jul 19, 2022	72.10	73.92	72.10	73.76	15,296	+2.53(+3.56%)
Jul 18, 2022	72.60	72.83	71.01	71.23	6,169	-0.46(-0.63%)
Jul 15, 2022	70.67	71.73	69.95	71.69	6,959	+2.15(+3.09%)
Jul 14, 2022	68.81	69.55	68.55	69.54	2,862	-0.64(-0.91%)
Jul 13, 2022	70.13	70.43	69.15	70.17	6,766	-0.77(-1.08%)
Jul 12, 2022	71.67	72.12	70.85	70.94	4,117	-0.11(-0.15%)
Jul 11, 2022	71.17	71.33	70.89	71.05	4,032	-1.34(-1.85%)
Jul 08, 2022	72.29	72.50	71.98	72.38	1,132	-0.36(-0.50%)
Jul 07, 2022	71.99	72.89	71.99	72.75	10,447	+1.28(+1.79%)
Jul 06, 2022	71.39	71.72	71.31	71.47	1,622	-0.92(-1.27%)
Jul 05, 2022	70.13	72.38	69.88	72.38	7,720	+1.35(+1.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.